Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TGED.U Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 17.63 | 0.10 | 0.57% | 17.70 | 17.70 | 17.63 | 10,700 |
| 23 May 2024 | 17.53 | 0.05 | 0.29% | 17.65 | 17.65 | 17.53 | 1,900 |
| 22 May 2024 | 17.48 | -0.11 | -0.63% | 17.61 | 17.62 | 17.48 | 2,900 |
| 21 May 2024 | 17.59 | 0.10 | 0.57% | 17.61 | 17.61 | 17.59 | 100 |
| 17 May 2024 | 17.49 | -0.06 | -0.34% | 17.46 | 17.54 | 17.46 | 2,300 |
| 16 May 2024 | 17.55 | -0.07 | -0.40% | 17.61 | 17.61 | 17.55 | 4,900 |
| 15 May 2024 | 17.62 | 0.32 | 1.85% | 17.56 | 17.62 | 17.56 | 300 |
| 14 May 2024 | 17.30 | 0.10 | 0.58% | 17.26 | 17.35 | 17.26 | 2,225 |
| 13 May 2024 | 17.20 | -0.09 | -0.52% | 17.20 | 17.20 | 17.20 | 0 |
| 10 May 2024 | 17.29 | 0.06 | 0.35% | 17.33 | 17.33 | 17.29 | 1,100 |
| 09 May 2024 | 17.23 | 0.03 | 0.17% | 17.21 | 17.28 | 17.21 | 4,600 |
| 08 May 2024 | 17.20 | 0.03 | 0.17% | 17.18 | 17.20 | 17.17 | 10,000 |
| 07 May 2024 | 17.17 | 0.02 | 0.12% | 17.22 | 17.22 | 17.17 | 1,654 |
| 06 May 2024 | 17.15 | 0.23 | 1.36% | 17.10 | 17.15 | 17.10 | 200 |
| 03 May 2024 | 16.92 | 0.23 | 1.38% | 16.92 | 16.92 | 16.92 | 0 |
| 02 May 2024 | 16.69 | -0.02 | -0.12% | 16.68 | 16.75 | 16.68 | 3,603 |
| 01 May 2024 | 16.71 | 0.01 | 0.06% | 16.68 | 16.76 | 16.59 | 3,400 |
| 30 Abr 2024 | 16.70 | -0.11 | -0.65% | 16.73 | 16.73 | 16.70 | 200 |
| 29 Abr 2024 | 16.81 | 0.14 | 0.84% | 16.84 | 16.88 | 16.81 | 5,600 |
| 26 Abr 2024 | 16.67 | 0.00 | 0.00% | 16.67 | 16.67 | 16.67 | 0 |
| 25 Abr 2024 | 16.67 | -0.17 | -1.01% | 16.54 | 16.70 | 16.54 | 200 |
| 24 Abr 2024 | 16.84 | 0.07 | 0.42% | 16.78 | 16.84 | 16.78 | 5,800 |
| 23 Abr 2024 | 16.77 | 0.28 | 1.70% | 16.70 | 16.80 | 16.68 | 1,600 |
| 22 Abr 2024 | 16.49 | 0.15 | 0.92% | 16.54 | 16.59 | 16.49 | 6,500 |
| 19 Abr 2024 | 16.34 | -0.18 | -1.09% | 16.50 | 16.50 | 16.31 | 6,000 |
| 18 Abr 2024 | 16.52 | -0.08 | -0.48% | 16.63 | 16.63 | 16.52 | 6,501 |
| 17 Abr 2024 | 16.60 | -0.09 | -0.54% | 16.60 | 16.60 | 16.60 | 0 |
| 16 Abr 2024 | 16.69 | 0.03 | 0.18% | 16.66 | 16.75 | 16.66 | 600 |
| 15 Abr 2024 | 16.66 | -0.10 | -0.60% | 16.70 | 16.70 | 16.64 | 1,300 |
| 12 Abr 2024 | 16.76 | -0.32 | -1.87% | 16.81 | 16.81 | 16.76 | 900 |
| 11 Abr 2024 | 17.08 | 0.07 | 0.41% | 16.94 | 17.11 | 16.94 | 2,060 |
| 10 Abr 2024 | 17.01 | -0.02 | -0.12% | 16.95 | 17.01 | 16.95 | 6,000 |
| 09 Abr 2024 | 17.03 | -0.12 | -0.70% | 17.02 | 17.04 | 17.02 | 300 |
| 08 Abr 2024 | 17.15 | -0.06 | -0.35% | 17.27 | 17.27 | 17.15 | 500 |
| 05 Abr 2024 | 17.21 | 0.28 | 1.65% | 17.22 | 17.22 | 17.20 | 5,337 |
| 04 Abr 2024 | 16.93 | -0.20 | -1.17% | 17.21 | 17.21 | 16.93 | 400 |
| 03 Abr 2024 | 17.13 | 0.08 | 0.47% | 17.15 | 17.15 | 17.13 | 325 |
| 02 Abr 2024 | 17.05 | -0.16 | -0.93% | 17.07 | 17.07 | 17.00 | 6,620 |
| 01 Abr 2024 | 17.21 | -0.02 | -0.12% | 17.21 | 17.21 | 17.21 | 302 |
| 28 Mar 2024 | 17.23 | 0.01 | 0.06% | 17.24 | 17.24 | 17.23 | 1,100 |
| 27 Mar 2024 | 17.22 | -0.01 | -0.06% | 17.22 | 17.22 | 17.22 | 0 |
| 26 Mar 2024 | 17.23 | -0.08 | -0.46% | 17.28 | 17.30 | 17.23 | 8,700 |
| 25 Mar 2024 | 17.31 | -0.01 | -0.06% | 17.32 | 17.34 | 17.31 | 2,000 |
| 22 Mar 2024 | 17.32 | 0.05 | 0.29% | 17.35 | 17.36 | 17.32 | 3,100 |
| 21 Mar 2024 | 17.27 | 0.04 | 0.23% | 17.29 | 17.29 | 17.27 | 800 |
| 20 Mar 2024 | 17.23 | 0.20 | 1.17% | 17.09 | 17.23 | 16.95 | 300 |
| 19 Mar 2024 | 17.03 | 0.12 | 0.71% | 16.98 | 17.03 | 16.98 | 300 |
| 18 Mar 2024 | 16.91 | 0.05 | 0.30% | 16.92 | 16.96 | 16.91 | 3,600 |
| 15 Mar 2024 | 16.86 | -0.07 | -0.41% | 16.92 | 16.92 | 16.86 | 1,900 |
| 14 Mar 2024 | 16.93 | -0.01 | -0.06% | 17.08 | 17.08 | 16.93 | 400 |
| 13 Mar 2024 | 16.94 | 0.02 | 0.12% | 16.94 | 16.98 | 16.94 | 2,800 |
| 12 Mar 2024 | 16.92 | 0.24 | 1.44% | 16.88 | 16.92 | 16.88 | 500 |
| 11 Mar 2024 | 16.68 | -0.12 | -0.71% | 16.67 | 16.68 | 16.67 | 3,000 |
| 08 Mar 2024 | 16.80 | -0.12 | -0.71% | 16.94 | 16.94 | 16.80 | 2,003 |
| 07 Mar 2024 | 16.92 | 0.19 | 1.14% | 16.92 | 16.92 | 16.92 | 0 |
| 06 Mar 2024 | 16.73 | 0.10 | 0.60% | 16.80 | 16.80 | 16.73 | 1,030 |
| 05 Mar 2024 | 16.63 | -0.13 | -0.78% | 16.67 | 16.67 | 16.63 | 7,100 |
| 04 Mar 2024 | 16.76 | -0.03 | -0.18% | 16.76 | 16.76 | 16.76 | 100 |
| 01 Mar 2024 | 16.79 | 0.15 | 0.90% | 16.71 | 16.81 | 16.71 | 2,333 |
| 29 Feb 2024 | 16.64 | 0.10 | 0.60% | 16.59 | 16.64 | 16.58 | 4,100 |
| 28 Feb 2024 | 16.54 | -0.09 | -0.54% | 16.60 | 16.60 | 16.54 | 300 |
| 27 Feb 2024 | 16.63 | -0.08 | -0.48% | 16.63 | 16.63 | 16.61 | 903 |
| 26 Feb 2024 | 16.71 | 0.00 | 0.00% | 16.71 | 16.71 | 16.71 | 2,000 |
